Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microstrategy Cl A (NQ: MSTR )

457.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 72.20 72.66 70.75 71.54 68,522 -0.40(-0.56%)
Sep 29, 2009 71.87 73.00 71.75 71.94 45,951 +0.34(+0.47%)
Sep 28, 2009 72.01 72.69 71.22 71.60 70,984 +0.28(+0.39%)
Sep 25, 2009 71.91 72.29 71.12 71.32 31,940 -0.56(-0.78%)
Sep 24, 2009 71.41 72.49 71.41 71.88 65,374 +0.38(+0.53%)
Sep 23, 2009 72.66 73.03 71.26 71.50 59,575 -1.25(-1.72%)
Sep 22, 2009 72.00 72.89 71.47 72.75 81,175 +1.01(+1.41%)
Sep 21, 2009 68.92 72.55 68.58 71.74 395,712 +4.51(+6.71%)
Sep 18, 2009 67.56 67.68 66.71 67.23 76,737 -0.19(-0.28%)
Sep 17, 2009 67.57 67.70 66.79 67.42 50,824 -0.38(-0.56%)
Sep 16, 2009 67.26 67.80 66.39 67.80 57,264 +0.25(+0.37%)
Sep 15, 2009 67.24 67.89 67.24 67.55 63,046 -0.07(-0.10%)
Sep 14, 2009 66.27 68.19 66.06 67.62 105,909 +1.05(+1.58%)
Sep 11, 2009 64.95 67.09 63.81 66.57 125,724 +1.57(+2.42%)
Sep 10, 2009 65.28 65.64 64.75 65.00 86,334 -0.53(-0.81%)
Sep 09, 2009 65.64 66.88 63.95 65.53 88,664 -0.34(-0.52%)
Sep 08, 2009 65.46 65.94 64.72 65.87 90,084 +0.71(+1.09%)
Sep 04, 2009 63.51 65.16 63.34 65.16 75,691 +1.65(+2.60%)
Sep 03, 2009 63.07 63.65 62.45 63.51 57,142 +0.51(+0.81%)
Sep 02, 2009 62.27 63.51 62.27 63.00 104,363 +0.39(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.